Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240621C00020000 | 2024-05-07 2:40PM EDT | 20.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CFLT240621C00021000 | 2024-05-08 11:34AM EDT | 21.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CFLT240621C00022000 | 2024-05-07 12:18PM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CFLT240621C00023000 | 2024-05-31 10:13AM EDT | 23.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CFLT240621C00024000 | 2024-05-30 10:15AM EDT | 24.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CFLT240621C00025000 | 2024-05-31 11:50AM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CFLT240621C00026000 | 2024-05-31 3:57PM EDT | 26.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 0.39% |
| CFLT240621C00027000 | 2024-05-31 11:55AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| CFLT240621C00028000 | 2024-05-31 3:33PM EDT | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,351 | 0 | 12.50% |
| CFLT240621C00029000 | 2024-05-31 12:03PM EDT | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CFLT240621C00030000 | 2024-05-31 3:08PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| CFLT240621C00031000 | 2024-05-31 3:52PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CFLT240621C00032000 | 2024-05-31 3:37PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| CFLT240621C00033000 | 2024-05-31 3:19PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CFLT240621C00034000 | 2024-05-31 12:35PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CFLT240621C00035000 | 2024-05-31 3:04PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CFLT240621C00036000 | 2024-05-31 12:47PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CFLT240621C00037000 | 2024-05-30 2:41PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CFLT240621C00038000 | 2024-05-17 11:12AM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CFLT240621C00039000 | 2024-05-21 12:52PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CFLT240621C00040000 | 2024-05-31 1:24PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| CFLT240621C00041000 | 2024-05-06 2:14PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CFLT240621C00042000 | 2024-05-21 1:01PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CFLT240621C00043000 | 2024-05-28 3:43PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CFLT240621C00045000 | 2024-05-23 3:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240621P00020000 | 2024-05-31 10:15AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CFLT240621P00021000 | 2024-05-31 3:45PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CFLT240621P00022000 | 2024-05-31 11:31AM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CFLT240621P00023000 | 2024-05-30 3:02PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CFLT240621P00024000 | 2024-05-31 3:17PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CFLT240621P00025000 | 2024-05-31 3:36PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| CFLT240621P00026000 | 2024-05-31 3:20PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CFLT240621P00027000 | 2024-05-31 3:51PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CFLT240621P00028000 | 2024-05-31 3:53PM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CFLT240621P00029000 | 2024-05-31 2:55PM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CFLT240621P00030000 | 2024-05-31 2:32PM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CFLT240621P00031000 | 2024-05-31 3:11PM EDT | 31.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CFLT240621P00032000 | 2024-05-31 10:33AM EDT | 32.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CFLT240621P00033000 | 2024-05-28 10:27AM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT240621P00034000 | 2024-05-20 1:02PM EDT | 34.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT240621P00035000 | 2024-05-23 1:04PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CFLT240621P00037000 | 2024-05-14 10:09AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT240621P00040000 | 2024-05-23 1:41PM EDT | 40.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CFLT240621P00042000 | 2024-04-23 2:13PM EDT | 42.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.